KissMeData/094970/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	213000	373938715	3550	3550	3550	3550	1754
3	20230531	212900	373938715	3550	3550	3550	3550	0
4	20230531	212800	373938715	3550	3550	3550	3550	0
5	20230531	212700	373938715	3550	3550	3550	3550	0
6	20230531	212600	373938715	3550	3550	3550	3550	0
7	20230531	212500	373938715	3550	3550	3550	3550	0
8	20230531	212400	373938715	3550	3550	3550	3550	0
9	20230531	212300	373938715	3550	3550	3550	3550	0
10	20230531	212200	373938715	3550	3550	3550	3550	0
11	20230531	212100	373938715	3550	3550	3550	3550	0
12	20230531	212000	373938715	3550	3550	3550	3550	0
13	20230531	211900	373938715	3550	3550	3550	3550	0
14	20230531	211800	373938715	3550	3550	3550	3550	0
15	20230531	211700	373938715	3550	3550	3550	3550	0
16	20230531	211600	373938715	3550	3550	3550	3550	0
17	20230531	211500	373938715	3550	3550	3550	3550	0
18	20230531	211400	373938715	3550	3550	3550	3550	0
19	20230531	211300	373938715	3550	3550	3550	3550	0
20	20230531	211200	373938715	3550	3550	3550	3550	0
21	20230531	211100	373938715	3550	3550	3550	3550	0
22	20230531	211000	373938715	3550	3550	3550	3550	0
23	20230531	210900	373938715	3550	3550	3550	3550	0
24	20230531	210800	373938715	3550	3550	3550	3550	0
25	20230531	210700	373938715	3550	3550	3550	3550	0
26	20230531	210600	373938715	3550	3550	3550	3550	0
27	20230531	210500	373938715	3550	3550	3550	3550	0
28	20230531	210400	373938715	3550	3550	3550	3550	0
29	20230531	210300	373938715	3550	3550	3550	3550	0
30	20230531	210200	373938715	3550	3550	3550	3550	0
31	20230531	210100	373938715	3550	3550	3550	3550	0
32	20230531	210000	373938715	3550	3550	3550	3550	1754
33	20230531	205900	373938715	3550	3550	3550	3550	0
34	20230531	205800	373938715	3550	3550	3550	3550	0
35	20230531	205700	373938715	3550	3550	3550	3550	0
36	20230531	205600	373938715	3550	3550	3550	3550	0
37	20230531	205500	373938715	3550	3550	3550	3550	0
38	20230531	205400	373938715	3550	3550	3550	3550	0
39	20230531	205300	373938715	3550	3550	3550	3550	0
40	20230531	205200	373938715	3550	3550	3550	3550	0
41	20230531	205100	373938715	3550	3550	3550	3550	0
42	20230531	205000	373938715	3550	3550	3550	3550	0
43	20230531	204900	373938715	3550	3550	3550	3550	0
44	20230531	204800	373938715	3550	3550	3550	3550	0
45	20230531	204700	373938715	3550	3550	3550	3550	0
46	20230531	204600	373938715	3550	3550	3550	3550	0
47	20230531	204500	373938715	3550	3550	3550	3550	0
48	20230531	204400	373938715	3550	3550	3550	3550	0
49	20230531	204300	373938715	3550	3550	3550	3550	0
50	20230531	204200	373938715	3550	3550	3550	3550	0
51	20230531	204100	373938715	3550	3550	3550	3550	0
52	20230531	204000	373938715	3550	3550	3550	3550	0
53	20230531	203900	373938715	3550	3550	3550	3550	0
54	20230531	203800	373938715	3550	3550	3550	3550	0
55	20230531	203700	373938715	3550	3550	3550	3550	0
56	20230531	203600	373938715	3550	3550	3550	3550	0
57	20230531	203500	373938715	3550	3550	3550	3550	0
58	20230531	203400	373938715	3550	3550	3550	3550	0
59	20230531	203300	373938715	3550	3550	3550	3550	0
60	20230531	203200	373938715	3550	3550	3550	3550	0
61	20230531	203100	373938715	3550	3550	3550	3550	0
62	20230531	203000	373938715	3550	3550	3550	3550	1754
63	20230531	202900	373938715	3550	3550	3550	3550	0
64	20230531	202800	373938715	3550	3550	3550	3550	0
65	20230531	202700	373938715	3550	3550	3550	3550	0
66	20230531	202600	373938715	3550	3550	3550	3550	0
67	20230531	202500	373938715	3550	3550	3550	3550	0
68	20230531	202400	373938715	3550	3550	3550	3550	0
69	20230531	202300	373938715	3550	3550	3550	3550	0
70	20230531	202200	373938715	3550	3550	3550	3550	0
71	20230531	202100	373938715	3550	3550	3550	3550	0
72	20230531	202000	373938715	3550	3550	3550	3550	0
73	20230531	201900	373938715	3550	3550	3550	3550	0
74	20230531	201800	373938715	3550	3550	3550	3550	0
75	20230531	201700	373938715	3550	3550	3550	3550	0
76	20230531	201600	373938715	3550	3550	3550	3550	0
77	20230531	201500	373938715	3550	3550	3550	3550	0
78	20230531	201400	373938715	3550	3550	3550	3550	0
79	20230531	201300	373938715	3550	3550	3550	3550	0
80	20230531	201200	373938715	3550	3550	3550	3550	0
81	20230531	201100	373938715	3550	3550	3550	3550	0
82	20230531	201000	373938715	3550	3550	3550	3550	0
83	20230531	200900	373938715	3550	3550	3550	3550	0
84	20230531	200800	373938715	3550	3550	3550	3550	0
85	20230531	200700	373938715	3550	3550	3550	3550	0
86	20230531	200600	373938715	3550	3550	3550	3550	0
87	20230531	200500	373938715	3550	3550	3550	3550	0
88	20230531	200400	373938715	3550	3550	3550	3550	0
89	20230531	200300	373938715	3550	3550	3550	3550	0
90	20230531	200200	373938715	3550	3550	3550	3550	0
91	20230531	200100	373938715	3550	3550	3550	3550	0
92	20230531	200000	373938715	3550	3550	3550	3550	1754
93	20230531	195900	373938715	3550	3550	3550	3550	0
94	20230531	195800	373938715	3550	3550	3550	3550	0
95	20230531	195700	373938715	3550	3550	3550	3550	0
96	20230531	195600	373938715	3550	3550	3550	3550	0
97	20230531	195500	373938715	3550	3550	3550	3550	0
98	20230531	195400	373938715	3550	3550	3550	3550	0
99	20230531	195300	373938715	3550	3550	3550	3550	0
100	20230531	195200	373938715	3550	3550	3550	3550	0
101	20230531	195100	373938715	3550	3550	3550	3550	0
102	20230531	195000	373938715	3550	3550	3550	3550	0
103	20230531	194900	373938715	3550	3550	3550	3550	0
104	20230531	194800	373938715	3550	3550	3550	3550	0
105	20230531	194700	373938715	3550	3550	3550	3550	0
106	20230531	194600	373938715	3550	3550	3550	3550	0
107	20230531	194500	373938715	3550	3550	3550	3550	0
108	20230531	194400	373938715	3550	3550	3550	3550	0
109	20230531	194300	373938715	3550	3550	3550	3550	0
110	20230531	194200	373938715	3550	3550	3550	3550	0
111	20230531	194100	373938715	3550	3550	3550	3550	0
112	20230531	194000	373938715	3550	3550	3550	3550	0
113	20230531	193900	373938715	3550	3550	3550	3550	0
114	20230531	193800	373938715	3550	3550	3550	3550	0
115	20230531	193700	373938715	3550	3550	3550	3550	0
116	20230531	193600	373938715	3550	3550	3550	3550	0
117	20230531	193500	373938715	3550	3550	3550	3550	0
118	20230531	193400	373938715	3550	3550	3550	3550	0
119	20230531	193300	373938715	3550	3550	3550	3550	0
120	20230531	193200	373938715	3550	3550	3550	3550	0
121	20230531	193100	373938715	3550	3550	3550	3550	0
122	20230531	193000	373938715	3550	3550	3550	3550	1754
123	20230531	192900	373938715	3550	3550	3550	3550	0
124	20230531	192800	373938715	3550	3550	3550	3550	0
125	20230531	192700	373938715	3550	3550	3550	3550	0
126	20230531	192600	373938715	3550	3550	3550	3550	0
127	20230531	192500	373938715	3550	3550	3550	3550	0
128	20230531	192400	373938715	3550	3550	3550	3550	0
129	20230531	192300	373938715	3550	3550	3550	3550	0
130	20230531	192200	373938715	3550	3550	3550	3550	0
131	20230531	192100	373938715	3550	3550	3550	3550	0
132	20230531	192000	373938715	3550	3550	3550	3550	0
133	20230531	191900	373938715	3550	3550	3550	3550	0
134	20230531	191800	373938715	3550	3550	3550	3550	0
135	20230531	191700	373938715	3550	3550	3550	3550	0
136	20230531	191600	373938715	3550	3550	3550	3550	0
137	20230531	191500	373938715	3550	3550	3550	3550	0
138	20230531	191400	373938715	3550	3550	3550	3550	0
139	20230531	191300	373938715	3550	3550	3550	3550	0
140	20230531	191200	373938715	3550	3550	3550	3550	0
141	20230531	191100	373938715	3550	3550	3550	3550	0
142	20230531	191000	373938715	3550	3550	3550	3550	0
143	20230531	190900	373938715	3550	3550	3550	3550	0
144	20230531	190800	373938715	3550	3550	3550	3550	0
145	20230531	190700	373938715	3550	3550	3550	3550	0
146	20230531	190600	373938715	3550	3550	3550	3550	0
147	20230531	190500	373938715	3550	3550	3550	3550	0
148	20230531	190400	373938715	3550	3550	3550	3550	0
149	20230531	190300	373938715	3550	3550	3550	3550	0
150	20230531	190200	373938715	3550	3550	3550	3550	0
151	20230531	190100	373938715	3550	3550	3550	3550	0
152	20230531	190000	373938715	3550	3550	3550	3550	1754
153	20230531	185900	373938715	3550	3550	3550	3550	0
154	20230531	185800	373938715	3550	3550	3550	3550	0
155	20230531	185700	373938715	3550	3550	3550	3550	0
156	20230531	185600	373938715	3550	3550	3550	3550	0
157	20230531	185500	373938715	3550	3550	3550	3550	0
158	20230531	185400	373938715	3550	3550	3550	3550	0
159	20230531	185300	373938715	3550	3550	3550	3550	0
160	20230531	185200	373938715	3550	3550	3550	3550	0
161	20230531	185100	373938715	3550	3550	3550	3550	0
162	20230531	185000	373938715	3550	3550	3550	3550	0
163	20230531	184900	373938715	3550	3550	3550	3550	0
164	20230531	184800	373938715	3550	3550	3550	3550	0
165	20230531	184700	373938715	3550	3550	3550	3550	0
166	20230531	184600	373938715	3550	3550	3550	3550	0
167	20230531	184500	373938715	3550	3550	3550	3550	0
168	20230531	184400	373938715	3550	3550	3550	3550	0
169	20230531	184300	373938715	3550	3550	3550	3550	0
170	20230531	184200	373938715	3550	3550	3550	3550	0
171	20230531	184100	373938715	3550	3550	3550	3550	0
172	20230531	184000	373938715	3550	3550	3550	3550	0
173	20230531	183900	373938715	3550	3550	3550	3550	0
174	20230531	183800	373938715	3550	3550	3550	3550	0
175	20230531	183700	373938715	3550	3550	3550	3550	0
176	20230531	183600	373938715	3550	3550	3550	3550	0
177	20230531	183500	373938715	3550	3550	3550	3550	0
178	20230531	183400	373938715	3550	3550	3550	3550	0
179	20230531	183300	373938715	3550	3550	3550	3550	0
180	20230531	183200	373938715	3550	3550	3550	3550	0
181	20230531	183100	373938715	3550	3550	3550	3550	0
182	20230531	183000	373938715	3550	3550	3550	3550	1754
183	20230531	182900	373938715	3550	3550	3550	3550	0
184	20230531	182800	373938715	3550	3550	3550	3550	0
185	20230531	182700	373938715	3550	3550	3550	3550	0
186	20230531	182600	373938715	3550	3550	3550	3550	0
187	20230531	182500	373938715	3550	3550	3550	3550	0
188	20230531	182400	373938715	3550	3550	3550	3550	0
189	20230531	182300	373938715	3550	3550	3550	3550	0
190	20230531	182200	373938715	3550	3550	3550	3550	0
191	20230531	182100	373938715	3550	3550	3550	3550	0
192	20230531	182000	373938715	3550	3550	3550	3550	0
193	20230531	181900	373938715	3550	3550	3550	3550	0
194	20230531	181800	373938715	3550	3550	3550	3550	0
195	20230531	181700	373938715	3550	3550	3550	3550	0
196	20230531	181600	373938715	3550	3550	3550	3550	0
197	20230531	181500	373938715	3550	3550	3550	3550	0
198	20230531	181400	373938715	3550	3550	3550	3550	0
199	20230531	181300	373938715	3550	3550	3550	3550	0
200	20230531	181200	373938715	3550	3550	3550	3550	0
201	20230531	181100	373938715	3550	3550	3550	3550	0
202	20230531	181000	373938715	3550	3550	3550	3550	0
203	20230531	180900	373938715	3550	3550	3550	3550	0
204	20230531	180800	373938715	3550	3550	3550	3550	0
205	20230531	180700	373938715	3550	3550	3550	3550	0
206	20230531	180600	373938715	3550	3550	3550	3550	0
207	20230531	180500	373938715	3550	3550	3550	3550	0
208	20230531	180400	373938715	3550	3550	3550	3550	0
209	20230531	180300	373938715	3550	3550	3550	3550	0
210	20230531	180200	373938715	3550	3550	3550	3550	0
211	20230531	180100	373938715	3550	3550	3550	3550	0
212	20230531	180000	373938715	3550	3550	3550	3550	1754
213	20230531	175900	373938715	3550	3550	3550	3550	0
214	20230531	175800	373938715	3550	3550	3550	3550	0
215	20230531	175700	373938715	3550	3550	3550	3550	0
216	20230531	175600	373938715	3550	3550	3550	3550	0
217	20230531	175500	373938715	3550	3550	3550	3550	0
218	20230531	175400	373938715	3550	3550	3550	3550	0
219	20230531	175300	373938715	3550	3550	3550	3550	0
220	20230531	175200	373938715	3550	3550	3550	3550	0
221	20230531	175100	373938715	3550	3550	3550	3550	0
222	20230531	175000	373938715	3550	3550	3550	3550	0
223	20230531	174900	373938715	3550	3550	3550	3550	0
224	20230531	174800	373938715	3550	3550	3550	3550	0
225	20230531	174700	373938715	3550	3550	3550	3550	0
226	20230531	174600	373938715	3550	3550	3550	3550	0
227	20230531	174500	373938715	3550	3550	3550	3550	0
228	20230531	174400	373938715	3550	3550	3550	3550	0
229	20230531	174300	373938715	3550	3550	3550	3550	0
230	20230531	174200	373938715	3550	3550	3550	3550	0
231	20230531	174100	373938715	3550	3550	3550	3550	0
232	20230531	174000	373938715	3550	3550	3550	3550	0
233	20230531	173900	373938715	3550	3550	3550	3550	0
234	20230531	173800	373938715	3550	3550	3550	3550	0
235	20230531	173700	373938715	3550	3550	3550	3550	0
236	20230531	173600	373938715	3550	3550	3550	3550	0
237	20230531	173500	373938715	3550	3550	3550	3550	0
238	20230531	173400	373938715	3550	3550	3550	3550	0
239	20230531	173300	373938715	3550	3550	3550	3550	0
240	20230531	173200	373938715	3550	3550	3550	3550	0
241	20230531	173100	373938715	3550	3550	3550	3550	0
242	20230531	173000	373938715	3550	3550	3550	3550	1754
243	20230531	172900	373938715	3550	3550	3550	3550	0
244	20230531	172800	373938715	3550	3550	3550	3550	0
245	20230531	172700	373938715	3550	3550	3550	3550	0
246	20230531	172600	373938715	3550	3550	3550	3550	0
247	20230531	172500	373938715	3550	3550	3550	3550	0
248	20230531	172400	373938715	3550	3550	3550	3550	0
249	20230531	172300	373938715	3550	3550	3550	3550	0
250	20230531	172200	373938715	3550	3550	3550	3550	0
251	20230531	172100	373938715	3550	3550	3550	3550	0
252	20230531	172000	373938715	3550	3550	3550	3550	0
253	20230531	171900	373938715	3550	3550	3550	3550	0
254	20230531	171800	373938715	3550	3550	3550	3550	0
255	20230531	171700	373938715	3550	3550	3550	3550	0
256	20230531	171600	373938715	3550	3550	3550	3550	0
257	20230531	171500	373938715	3550	3550	3550	3550	0
258	20230531	171400	373938715	3550	3550	3550	3550	0
259	20230531	171300	373938715	3550	3550	3550	3550	0
260	20230531	171200	373938715	3550	3550	3550	3550	0
261	20230531	171100	373938715	3550	3550	3550	3550	0
262	20230531	171000	373938715	3550	3550	3550	3550	0
263	20230531	170900	373938715	3550	3550	3550	3550	0
264	20230531	170800	373938715	3550	3550	3550	3550	0
265	20230531	170700	373938715	3550	3550	3550	3550	0
266	20230531	170600	373938715	3550	3550	3550	3550	0
267	20230531	170500	373938715	3550	3550	3550	3550	0
268	20230531	170400	373938715	3550	3550	3550	3550	0
269	20230531	170300	373938715	3550	3550	3550	3550	0
270	20230531	170200	373938715	3550	3550	3550	3550	0
271	20230531	170100	373938715	3550	3550	3550	3550	0
272	20230531	170000	373938715	3550	3550	3550	3550	1754
273	20230531	165900	373938715	3550	3550	3550	3550	0
274	20230531	165800	373938715	3550	3550	3550	3550	0
275	20230531	165700	373938715	3550	3550	3550	3550	0
276	20230531	165600	373938715	3550	3550	3550	3550	0
277	20230531	165500	373938715	3550	3550	3550	3550	0
278	20230531	165400	373938715	3550	3550	3550	3550	0
279	20230531	165300	373938715	3550	3550	3550	3550	0
280	20230531	165200	373938715	3550	3550	3550	3550	0
281	20230531	165100	373938715	3550	3550	3550	3550	0
282	20230531	165000	373938715	3550	3550	3550	3550	0
283	20230531	164900	373938715	3550	3550	3550	3550	0
284	20230531	164800	373938715	3550	3550	3550	3550	0
285	20230531	164700	373938715	3550	3550	3550	3550	0
286	20230531	164600	373938715	3550	3550	3550	3550	0
287	20230531	164500	373938715	3550	3550	3550	3550	0
288	20230531	164400	373938715	3550	3550	3550	3550	0
289	20230531	164300	373938715	3550	3550	3550	3550	0
290	20230531	164200	373938715	3550	3550	3550	3550	0
291	20230531	164100	373938715	3550	3550	3550	3550	0
292	20230531	164000	373938715	3550	3550	3550	3550	0
293	20230531	163900	373938715	3550	3550	3550	3550	0
294	20230531	163800	373938715	3550	3550	3550	3550	0
295	20230531	163700	373938715	3550	3550	3550	3550	0
296	20230531	163600	373938715	3550	3550	3550	3550	0
297	20230531	163500	373938715	3550	3550	3550	3550	0
298	20230531	163400	373938715	3550	3550	3550	3550	0
299	20230531	163300	373938715	3550	3550	3550	3550	0
300	20230531	163200	373938715	3550	3550	3550	3550	0
301	20230531	163100	373938715	3550	3550	3550	3550	0
302	20230531	163000	373938715	3550	3550	3550	3550	1754
303	20230531	162900	373938715	3550	3550	3550	3550	0
304	20230531	162800	373938715	3550	3550	3550	3550	0
305	20230531	162700	373938715	3550	3550	3550	3550	0
306	20230531	162600	373938715	3550	3550	3550	3550	0
307	20230531	162500	373938715	3550	3550	3550	3550	0
308	20230531	162400	373938715	3550	3550	3550	3550	0
309	20230531	162300	373938715	3550	3550	3550	3550	0
310	20230531	162200	373938715	3550	3550	3550	3550	0
311	20230531	162100	373938715	3550	3550	3550	3550	0
312	20230531	162000	373938715	3550	3550	3550	3550	0
313	20230531	161900	373938715	3550	3550	3550	3550	0
314	20230531	161800	373938715	3550	3550	3550	3550	0
315	20230531	161700	373938715	3550	3550	3550	3550	0
316	20230531	161600	373938715	3550	3550	3550	3550	0
317	20230531	161500	373938715	3550	3550	3550	3550	0
318	20230531	161400	373938715	3550	3550	3550	3550	0
319	20230531	161300	373938715	3550	3550	3550	3550	0
320	20230531	161200	373938715	3550	3550	3550	3550	0
321	20230531	161100	373938715	3550	3550	3550	3550	0
322	20230531	161000	373938715	3550	3550	3550	3550	0
323	20230531	160900	373938715	3550	3550	3550	3550	0
324	20230531	160800	373938715	3550	3550	3550	3550	0
325	20230531	160700	373938715	3550	3550	3550	3550	0
326	20230531	160600	373938715	3550	3550	3550	3550	0
327	20230531	160500	373938715	3550	3550	3550	3550	0
328	20230531	160400	373938715	3550	3550	3550	3550	0
329	20230531	160300	373938715	3550	3550	3550	3550	0
330	20230531	160200	373938715	3550	3550	3550	3550	0
331	20230531	160100	373938715	3550	3550	3550	3550	0
332	20230531	160000	373938715	3550	3550	3550	3550	1754
333	20230531	155900	373938715	3550	3550	3550	3550	0
334	20230531	155800	373938715	3550	3550	3550	3550	0
335	20230531	155700	373938715	3550	3550	3550	3550	0
336	20230531	155600	373938715	3550	3550	3550	3550	0
337	20230531	155500	373938715	3550	3550	3550	3550	0
338	20230531	155400	373938715	3550	3550	3550	3550	0
339	20230531	155300	373938715	3550	3550	3550	3550	0
340	20230531	155200	373938715	3550	3550	3550	3550	0
341	20230531	155100	373938715	3550	3550	3550	3550	0
342	20230531	155000	373938715	3550	3550	3550	3550	0
343	20230531	154900	373938715	3550	3550	3550	3550	0
344	20230531	154800	373938715	3550	3550	3550	3550	0
345	20230531	154700	373938715	3550	3550	3550	3550	0
346	20230531	154600	373938715	3550	3550	3550	3550	0
347	20230531	154500	373938715	3550	3550	3550	3550	0
348	20230531	154400	373938715	3550	3550	3550	3550	0
349	20230531	154300	373938715	3550	3550	3550	3550	0
350	20230531	154200	373938715	3550	3550	3550	3550	0
351	20230531	154100	373938715	3550	3550	3550	3550	0
352	20230531	154000	373938715	3550	3550	3550	3550	0
353	20230531	153900	373938715	3550	3550	3550	3550	0
354	20230531	153800	373938715	3550	3550	3550	3550	0
355	20230531	153700	373938715	3550	3550	3550	3550	0
356	20230531	153600	373938715	3550	3550	3550	3550	0
357	20230531	153500	373938715	3550	3550	3550	3550	0
358	20230531	153400	373938715	3550	3550	3550	3550	0
359	20230531	153300	373938715	3550	3550	3550	3550	0
360	20230531	153200	373938715	3550	3550	3550	3550	0
361	20230531	153100	373938715	3550	3550	3550	3550	0
362	20230531	153000	373938715	3550	3550	3550	3550	3508
363	20230531	152900	367712015	3570	3570	3570	3570	0
364	20230531	152800	367712015	3570	3570	3570	3570	0
365	20230531	152700	367712015	3570	3570	3570	3570	0
366	20230531	152600	367712015	3570	3570	3570	3570	0
367	20230531	152500	367712015	3570	3570	3570	3570	0
368	20230531	152400	367712015	3570	3570	3570	3570	0
369	20230531	152300	367712015	3570	3570	3570	3570	0
370	20230531	152200	367712015	3570	3570	3570	3570	0
371	20230531	152100	367712015	3570	3570	3570	3570	0
372	20230531	152000	367712015	3570	3570	3570	3570	0
373	20230531	151900	367712015	3570	3570	3570	3570	0
374	20230531	151800	367712015	3570	3570	3570	3570	0
375	20230531	151700	367712015	3570	3550	3570	3545	136
376	20230531	151600	367229820	3570	3570	3570	3570	0
377	20230531	151500	367229820	3570	3570	3570	3570	1
378	20230531	151400	367226250	3570	3570	3570	3570	86
379	20230531	151300	366919230	3550	3550	3550	3550	28
380	20230531	151200	366819830	3570	3570	3570	3570	0
381	20230531	151100	366819830	3570	3570	3570	3570	0
382	20230531	151000	366819830	3570	3570	3570	3570	0
383	20230531	150900	366819830	3570	3570	3570	3570	0
384	20230531	150800	366819830	3570	3570	3570	3570	0
385	20230531	150700	366819830	3570	3570	3570	3570	0
386	20230531	150600	366819830	3570	3570	3570	3570	1
387	20230531	150500	366816260	3570	3570	3570	3570	0
388	20230531	150400	366816260	3570	3565	3570	3565	2245
389	20230531	150300	358812830	3565	3565	3565	3565	1
390	20230531	150200	358809265	3545	3565	3565	3545	172
391	20230531	150100	358199505	3570	3570	3570	3570	0
392	20230531	150000	358199505	3570	3570	3570	3570	1
393	20230531	145900	358195935	3550	3550	3550	3545	1678
394	20230531	145800	352239905	3550	3550	3550	3550	510
395	20230531	145700	350429405	3575	3575	3575	3575	0
396	20230531	145600	350429405	3575	3575	3575	3575	0
397	20230531	145500	350429405	3575	3575	3575	3575	0
398	20230531	145400	350429405	3575	3575	3575	3575	0
399	20230531	145300	350429405	3575	3575	3575	3575	0
400	20230531	145200	350429405	3575	3575	3575	3575	10
401	20230531	145100	350393655	3575	3575	3575	3575	0
402	20230531	145000	350393655	3575	3575	3575	3575	1
403	20230531	144900	350390080	3575	3570	3575	3570	1501
404	20230531	144800	345031505	3570	3570	3570	3570	1
405	20230531	144700	345027935	3555	3565	3575	3550	4414
406	20230531	144600	329349415	3575	3565	3575	3565	51
407	20230531	144500	329167590	3580	3580	3580	3565	68
408	20230531	144400	328924575	3580	3575	3580	3575	3
409	20230531	144300	328913845	3575	3575	3575	3575	0
410	20230531	144200	328913845	3575	3575	3575	3575	10
411	20230531	144100	328878095	3575	3575	3575	3575	1
412	20230531	144000	328874520	3570	3570	3570	3570	0
413	20230531	143900	328874520	3570	3570	3570	3570	0
414	20230531	143800	328874520	3570	3570	3575	3570	390
415	20230531	143700	327482170	3570	3575	3575	3570	52
416	20230531	143600	327296280	3580	3580	3580	3580	0
417	20230531	143500	327296280	3580	3570	3580	3570	9
418	20230531	143400	327264090	3570	3570	3570	3570	2
419	20230531	143300	327256950	3580	3580	3580	3580	55
420	20230531	143200	327060050	3580	3580	3580	3580	0
421	20230531	143100	327060050	3580	3580	3580	3580	0
422	20230531	143000	327060050	3580	3580	3580	3580	0
423	20230531	142900	327060050	3580	3580	3580	3580	0
424	20230531	142800	327060050	3580	3580	3580	3580	0
425	20230531	142700	327060050	3580	3580	3580	3580	0
426	20230531	142600	327060050	3580	3580	3580	3580	0
427	20230531	142500	327060050	3580	3580	3580	3580	1
428	20230531	142400	327056470	3570	3570	3570	3570	1
429	20230531	142300	327052900	3580	3580	3580	3580	0
430	20230531	142200	327052900	3580	3580	3580	3580	0
431	20230531	142100	327052900	3580	3580	3580	3580	0
432	20230531	142000	327052900	3580	3580	3580	3580	0
433	20230531	141900	327052900	3580	3580	3580	3580	0
434	20230531	141800	327052900	3580	3580	3580	3580	60
435	20230531	141700	326838100	3585	3585	3585	3585	0
436	20230531	141600	326838100	3585	3580	3585	3580	701
437	20230531	141500	324325945	3585	3585	3585	3585	0
438	20230531	141400	324325945	3585	3580	3585	3580	800
439	20230531	141300	321458670	3580	3580	3580	3575	240
440	20230531	141200	320600175	3580	3580	3580	3580	1
441	20230531	141100	320596595	3580	3580	3580	3580	4
442	20230531	141000	320582275	3575	3575	3575	3575	1
443	20230531	140900	320578700	3575	3585	3585	3575	32
444	20230531	140800	320464140	3585	3585	3585	3585	0
445	20230531	140700	320464140	3585	3585	3585	3585	0
446	20230531	140600	320464140	3585	3585	3585	3585	0
447	20230531	140500	320464140	3585	3585	3585	3585	0
448	20230531	140400	320464140	3585	3585	3585	3585	0
449	20230531	140300	320464140	3585	3580	3585	3580	114
450	20230531	140200	320055800	3580	3580	3580	3580	604
451	20230531	140100	317893480	3580	3580	3580	3580	0
452	20230531	140000	317893480	3580	3580	3580	3580	156
453	20230531	135900	317335000	3565	3575	3575	3565	104
454	20230531	135800	316963480	3580	3580	3580	3580	0
455	20230531	135700	316963480	3580	3580	3580	3580	0
456	20230531	135600	316963480	3580	3570	3580	3570	3357
457	20230531	135500	304947725	3575	3560	3575	3560	107
458	20230531	135400	304566260	3560	3560	3560	3560	0
459	20230531	135300	304566260	3560	3565	3565	3560	81
460	20230531	135200	304277510	3570	3575	3575	3565	193
461	20230531	135100	303588715	3580	3575	3580	3575	241
462	20230531	135000	302726015	3580	3580	3580	3580	0
463	20230531	134900	302726015	3580	3580	3580	3580	29
464	20230531	134800	302622195	3580	3565	3580	3565	395
465	20230531	134700	301209540	3575	3565	3575	3565	56
466	20230531	134600	301009865	3580	3580	3580	3580	0
467	20230531	134500	301009865	3580	3570	3580	3570	803
468	20230531	134400	298135950	3575	3565	3575	3565	788
469	20230531	134300	295321330	3565	3565	3565	3565	0
470	20230531	134200	295321330	3565	3565	3565	3565	496
471	20230531	134100	293553090	3565	3560	3565	3560	596
472	20230531	134000	291428430	3565	3565	3565	3565	455
473	20230531	133900	289806355	3570	3565	3570	3565	220
474	20230531	133800	289021455	3565	3560	3565	3560	2
475	20230531	133700	289014330	3555	3555	3555	3555	0
476	20230531	133600	289014330	3555	3555	3555	3555	68
477	20230531	133500	288772590	3555	3555	3555	3555	0
478	20230531	133400	288772590	3555	3555	3555	3555	822
479	20230531	133300	285850380	3555	3545	3555	3545	983
480	20230531	133200	282356880	3545	3545	3545	3545	7
481	20230531	133100	282332065	3540	3540	3540	3540	50
482	20230531	133000	282155065	3545	3545	3545	3545	0
483	20230531	132900	282155065	3545	3545	3545	3545	500
484	20230531	132800	280382565	3545	3545	3545	3545	0
485	20230531	132700	280382565	3545	3545	3545	3545	0
486	20230531	132600	280382565	3545	3545	3545	3545	338
487	20230531	132500	279184355	3545	3545	3545	3545	0
488	20230531	132400	279184355	3545	3545	3545	3545	7
489	20230531	132300	279159540	3540	3540	3540	3540	0
490	20230531	132200	279159540	3540	3540	3540	3540	190
491	20230531	132100	278486940	3540	3540	3540	3540	201
492	20230531	132000	277775400	3545	3545	3545	3545	192
493	20230531	131900	277094760	3555	3555	3555	3555	0
494	20230531	131800	277094760	3555	3555	3555	3555	0
495	20230531	131700	277094760	3555	3555	3555	3555	0
496	20230531	131600	277094760	3555	3555	3555	3555	0
497	20230531	131500	277094760	3555	3555	3555	3555	0
498	20230531	131400	277094760	3555	3555	3555	3555	0
499	20230531	131300	277094760	3555	3555	3555	3555	0
500	20230531	131200	277094760	3555	3545	3555	3535	301
501	20230531	131100	276029610	3555	3555	3555	3555	0
502	20230531	131000	276029610	3555	3555	3555	3555	1
503	20230531	130900	276026055	3535	3535	3535	3535	0
504	20230531	130800	276026055	3535	3540	3540	3535	187
505	20230531	130700	275365005	3555	3555	3555	3555	0
506	20230531	130600	275365005	3555	3555	3555	3555	0
507	20230531	130500	275365005	3555	3555	3555	3555	0
508	20230531	130400	275365005	3555	3555	3555	3555	1
509	20230531	130300	275361450	3540	3540	3540	3540	278
510	20230531	130200	274377330	3545	3545	3545	3545	24
511	20230531	130100	274292250	3555	3555	3555	3555	0
512	20230531	130000	274292250	3555	3555	3555	3555	1153
513	20230531	125900	270193335	3570	3570	3570	3570	0
514	20230531	125800	270193335	3570	3565	3570	3565	4
515	20230531	125700	270179070	3565	3565	3565	3565	1
516	20230531	125600	270175505	3540	3540	3540	3540	0
517	20230531	125500	270175505	3540	3570	3570	3540	761
518	20230531	125400	267479800	3570	3570	3570	3570	0
519	20230531	125300	267479800	3570	3570	3570	3570	0
520	20230531	125200	267479800	3570	3570	3570	3570	0
521	20230531	125100	267479800	3570	3570	3570	3570	0
522	20230531	125000	267479800	3570	3570	3570	3570	4
523	20230531	124900	267465520	3575	3575	3575	3575	0
524	20230531	124800	267465520	3575	3575	3575	3575	1
525	20230531	124700	267461945	3545	3545	3545	3545	50
526	20230531	124600	267284695	3545	3545	3545	3545	46
527	20230531	124500	267121625	3575	3575	3575	3575	0
528	20230531	124400	267121625	3575	3545	3575	3545	4
529	20230531	124300	267107415	3575	3575	3575	3575	0
530	20230531	124200	267107415	3575	3575	3575	3575	0
531	20230531	124100	267107415	3575	3575	3575	3575	0
532	20230531	124000	267107415	3575	3575	3575	3575	1
533	20230531	123900	267103840	3550	3550	3550	3550	151
534	20230531	123800	266567790	3575	3575	3575	3575	366
535	20230531	123700	265259340	3545	3545	3545	3545	0
536	20230531	123600	265259340	3545	3545	3545	3545	0
537	20230531	123500	265259340	3545	3550	3550	3545	463
538	20230531	123400	263617890	3580	3580	3580	3580	0
539	20230531	123300	263617890	3580	3580	3580	3580	0
540	20230531	123200	263617890	3580	3580	3580	3580	50
541	20230531	123100	263438890	3580	3580	3580	3580	0
542	20230531	123000	263438890	3580	3580	3580	3580	0
543	20230531	122900	263438890	3580	3580	3580	3580	0
544	20230531	122800	263438890	3580	3580	3580	3580	0
545	20230531	122700	263438890	3580	3580	3580	3580	0
546	20230531	122600	263438890	3580	3580	3580	3580	0
547	20230531	122500	263438890	3580	3580	3580	3580	14
548	20230531	122400	263388770	3580	3575	3580	3575	46
549	20230531	122300	263224315	3575	3575	3575	3575	1
550	20230531	122200	263220740	3550	3550	3550	3550	0
551	20230531	122100	263220740	3550	3550	3550	3550	0
552	20230531	122000	263220740	3550	3550	3550	3550	219
553	20230531	121900	262443290	3575	3580	3580	3550	316
554	20230531	121800	261313060	3580	3580	3580	3580	3
555	20230531	121700	261302320	3580	3580	3580	3580	0
556	20230531	121600	261302320	3580	3580	3580	3580	0
557	20230531	121500	261302320	3580	3580	3580	3580	0
558	20230531	121400	261302320	3580	3580	3580	3580	0
559	20230531	121300	261302320	3580	3580	3580	3580	0
560	20230531	121200	261302320	3580	3580	3580	3580	0
561	20230531	121100	261302320	3580	3580	3580	3580	0
562	20230531	121000	261302320	3580	3580	3580	3580	80
563	20230531	120900	261015920	3580	3580	3580	3580	0
564	20230531	120800	261015920	3580	3575	3580	3540	3635
565	20230531	120700	248077950	3580	3580	3580	3580	0
566	20230531	120600	248077950	3580	3585	3585	3580	12
567	20230531	120500	248034985	3580	3580	3580	3580	0
568	20230531	120400	248034985	3580	3580	3580	3580	1
569	20230531	120300	248031405	3590	3590	3590	3590	0
570	20230531	120200	248031405	3590	3590	3590	3590	0
571	20230531	120100	248031405	3590	3590	3590	3590	0
572	20230531	120000	248031405	3590	3580	3590	3580	4
573	20230531	115900	248017065	3575	3575	3575	3575	315
574	20230531	115800	246890940	3575	3575	3575	3575	0
575	20230531	115700	246890940	3575	3575	3575	3575	0
576	20230531	115600	246890940	3575	3575	3575	3575	0
577	20230531	115500	246890940	3575	3575	3575	3575	1
578	20230531	115400	246887365	3565	3565	3565	3565	200
579	20230531	115300	246174365	3575	3565	3575	3565	151
580	20230531	115200	245635325	3565	3565	3565	3565	17
581	20230531	115100	245574720	3570	3570	3570	3570	0
582	20230531	115000	245574720	3570	3570	3570	3570	0
583	20230531	114900	245574720	3570	3570	3570	3570	0
584	20230531	114800	245574720	3570	3545	3570	3545	445
585	20230531	114700	243989275	3560	3555	3560	3555	108
586	20230531	114600	243604800	3560	3560	3560	3560	0
587	20230531	114500	243604800	3560	3555	3560	3530	4056
588	20230531	114400	229243060	3575	3575	3575	3575	0
589	20230531	114300	229243060	3575	3555	3575	3550	2798
590	20230531	114200	219306870	3575	3575	3575	3575	0
591	20230531	114100	219306870	3575	3575	3575	3575	20
592	20230531	114000	219235370	3575	3575	3575	3575	1
593	20230531	113900	219231795	3550	3555	3555	3550	2797
594	20230531	113800	209299455	3575	3555	3575	3555	11
595	20230531	113700	209260330	3575	3570	3575	3550	3008
596	20230531	113600	198568480	3565	3580	3580	3565	182
597	20230531	113500	197919620	3580	3580	3580	3580	0
598	20230531	113400	197919620	3580	3565	3580	3565	33
599	20230531	113300	197801945	3580	3575	3595	3555	2843
600	20230531	113200	187686080	3600	3600	3600	3600	0
601	20230531	113100	187686080	3600	3600	3600	3600	0
602	20230531	113000	187686080	3600	3600	3600	3600	0
603	20230531	112900	187686080	3600	3595	3600	3595	101
604	20230531	112800	187322980	3595	3595	3595	3595	0
605	20230531	112700	187322980	3595	3595	3595	3595	5
606	20230531	112600	187305005	3600	3600	3600	3600	0
607	20230531	112500	187305005	3600	3600	3600	3600	0
608	20230531	112400	187305005	3600	3600	3600	3600	0
609	20230531	112300	187305005	3600	3600	3600	3600	0
610	20230531	112200	187305005	3600	3595	3600	3595	157
611	20230531	112100	186740010	3595	3595	3595	3595	0
612	20230531	112000	186740010	3595	3595	3595	3595	139
613	20230531	111900	186240305	3595	3590	3595	3590	139
614	20230531	111800	185740605	3595	3595	3595	3595	0
615	20230531	111700	185740605	3595	3580	3595	3580	8
616	20230531	111600	185711950	3580	3580	3580	3580	1993
617	20230531	111500	178577010	3590	3590	3590	3590	500
618	20230531	111400	176782010	3590	3585	3590	3580	137
619	20230531	111300	176291535	3590	3585	3590	3585	11
620	20230531	111200	176252095	3590	3590	3590	3590	0
621	20230531	111100	176252095	3590	3590	3590	3590	0
622	20230531	111000	176252095	3590	3590	3590	3590	3
623	20230531	110900	176241325	3590	3590	3590	3590	4
624	20230531	110800	176226965	3595	3595	3595	3595	0
625	20230531	110700	176226965	3595	3580	3595	3580	2713
626	20230531	110600	166514410	3595	3595	3595	3595	1
627	20230531	110500	166510815	3580	3580	3580	3580	379
628	20230531	110400	165153995	3580	3570	3595	3555	2903
629	20230531	110300	154812595	3595	3595	3595	3595	119
630	20230531	110200	154384790	3595	3595	3595	3595	198
631	20230531	110100	153672980	3595	3595	3595	3595	5
632	20230531	110000	153655005	3595	3600	3600	3570	230
633	20230531	105900	152833850	3570	3580	3580	3570	2807
634	20230531	105800	142810310	3600	3600	3600	3600	0
635	20230531	105700	142810310	3600	3600	3600	3600	0
636	20230531	105600	142810310	3600	3600	3600	3600	0
637	20230531	105500	142810310	3600	3600	3600	3600	0
638	20230531	105400	142810310	3600	3570	3600	3570	28
639	20230531	105300	142710290	3570	3580	3580	3570	2777
640	20230531	105200	132778255	3600	3600	3600	3600	0
641	20230531	105100	132778255	3600	3585	3600	3585	21
642	20230531	105000	132702805	3585	3600	3600	3585	214
643	20230531	104900	131933995	3595	3595	3595	3595	0
644	20230531	104800	131933995	3595	3595	3595	3595	2
645	20230531	104700	131926805	3595	3595	3600	3595	432
646	20230531	104600	130373580	3600	3600	3600	3600	806
647	20230531	104500	127471980	3600	3600	3600	3600	51
648	20230531	104400	127288380	3600	3590	3600	3590	3
649	20230531	104300	127277600	3600	3600	3600	3600	15
650	20230531	104200	127223600	3600	3600	3600	3600	11
651	20230531	104100	127184000	3600	3590	3600	3585	1363
652	20230531	104000	122295825	3600	3600	3600	3600	6
653	20230531	103900	122274225	3600	3595	3600	3590	8136
654	20230531	103800	92989220	3595	3595	3595	3595	711
655	20230531	103700	90433175	3600	3600	3600	3600	65
656	20230531	103600	90199175	3600	3600	3600	3600	2
657	20230531	103500	90191975	3600	3600	3600	3600	0
658	20230531	103400	90191975	3600	3600	3600	3600	4
659	20230531	103300	90177575	3600	3595	3600	3595	327
660	20230531	103200	89000395	3600	3600	3600	3600	0
661	20230531	103100	89000395	3600	3600	3600	3600	0
662	20230531	103000	89000395	3600	3600	3600	3600	41
663	20230531	102900	88852795	3600	3600	3600	3600	6
664	20230531	102800	88831195	3600	3600	3600	3600	2
665	20230531	102700	88823995	3595	3595	3595	3595	165
666	20230531	102600	88230820	3600	3595	3600	3595	6
667	20230531	102500	88209240	3595	3595	3595	3595	167
668	20230531	102400	87608875	3600	3600	3600	3600	52
669	20230531	102300	87421675	3610	3610	3610	3610	0
670	20230531	102200	87421675	3610	3610	3615	3610	181
671	20230531	102100	86768260	3615	3610	3615	3610	24
672	20230531	102000	86681615	3615	3610	3615	3610	208
673	20230531	101900	85930695	3615	3610	3615	3610	430
674	20230531	101800	84377265	3610	3610	3610	3610	63
675	20230531	101700	84149835	3610	3610	3610	3605	202
676	20230531	101600	83421615	3595	3605	3610	3595	489
677	20230531	101500	81656840	3610	3610	3610	3610	20
678	20230531	101400	81584640	3610	3590	3610	3590	101
679	20230531	101300	81222030	3610	3610	3610	3610	0
680	20230531	101200	81222030	3610	3610	3610	3610	429
681	20230531	101100	79673340	3610	3610	3610	3610	0
682	20230531	101000	79673340	3610	3585	3610	3585	389
683	20230531	100900	78278750	3610	3610	3610	3610	0
684	20230531	100800	78278750	3610	3610	3610	3610	0
685	20230531	100700	78278750	3610	3590	3610	3590	106
686	20230531	100600	77898190	3610	3595	3610	3590	231
687	20230531	100500	77068250	3610	3610	3610	3610	0
688	20230531	100400	77068250	3610	3610	3610	3610	0
689	20230531	100300	77068250	3610	3610	3610	3610	2
690	20230531	100200	77061030	3610	3615	3615	3590	224
691	20230531	100100	76256300	3615	3610	3615	3610	10
692	20230531	100000	76220195	3615	3605	3615	3605	10
693	20230531	095900	76184135	3615	3615	3615	3615	1
694	20230531	095800	76180520	3615	3615	3615	3615	0
695	20230531	095700	76180520	3615	3615	3615	3615	0
696	20230531	095600	76180520	3615	3615	3615	3615	0
697	20230531	095500	76180520	3615	3615	3615	3615	25
698	20230531	095400	76090145	3620	3620	3620	3620	0
699	20230531	095300	76090145	3620	3620	3620	3620	0
700	20230531	095200	76090145	3620	3620	3620	3620	0
701	20230531	095100	76090145	3620	3620	3620	3620	6
702	20230531	095000	76068425	3620	3625	3625	3620	187
703	20230531	094900	75391235	3625	3625	3625	3625	0
704	20230531	094800	75391235	3625	3625	3625	3625	0
705	20230531	094700	75391235	3625	3620	3625	3620	41
706	20230531	094600	75242810	3620	3620	3620	3620	920
707	20230531	094500	71912410	3630	3620	3630	3620	589
708	20230531	094400	69780150	3615	3615	3615	3615	1236
709	20230531	094300	65312010	3615	3610	3615	3610	1166
710	20230531	094200	61099245	3605	3605	3605	3605	27
711	20230531	094100	61001910	3610	3610	3610	3610	0
712	20230531	094000	61001910	3610	3610	3610	3610	2
713	20230531	093900	60994690	3610	3610	3610	3610	0
714	20230531	093800	60994690	3610	3605	3610	3605	220
715	20230531	093700	60201575	3605	3605	3605	3605	0
716	20230531	093600	60201575	3605	3590	3605	3590	3556
717	20230531	093500	47419400	3595	3595	3595	3595	0
718	20230531	093400	47419400	3595	3595	3595	3595	60
719	20230531	093300	47203700	3600	3600	3600	3600	169
720	20230531	093200	46595300	3605	3605	3605	3605	1
721	20230531	093100	46591695	3595	3605	3605	3595	109
722	20230531	093000	46198850	3605	3605	3605	3605	0
723	20230531	092900	46198850	3605	3605	3605	3605	0
724	20230531	092800	46198850	3605	3605	3605	3605	3
725	20230531	092700	46188035	3615	3615	3615	3615	0
726	20230531	092600	46188035	3615	3615	3615	3615	0
727	20230531	092500	46188035	3615	3615	3615	3600	131
728	20230531	092400	45716290	3615	3610	3615	3610	51
729	20230531	092300	45532175	3615	3615	3615	3615	2
730	20230531	092200	45524945	3610	3610	3610	3610	335
731	20230531	092100	44315595	3610	3610	3610	3610	0
732	20230531	092000	44315595	3610	3610	3610	3600	33
733	20230531	091900	44196665	3610	3610	3615	3610	248
734	20230531	091800	43301380	3610	3600	3610	3600	417
735	20230531	091700	41799380	3600	3600	3600	3600	11
736	20230531	091600	41759780	3600	3610	3610	3600	140
737	20230531	091500	41255770	3590	3585	3645	3585	5102
738	20230531	091400	22876545	3580	3580	3580	3580	1
739	20230531	091300	22872965	3585	3585	3585	3585	4
740	20230531	091200	22858625	3585	3580	3590	3580	142
741	20230531	091100	22350210	3590	3590	3590	3590	8
742	20230531	091000	22321490	3590	3590	3590	3580	814
743	20230531	090900	19402910	3590	3590	3590	3590	1
744	20230531	090800	19399320	3590	3590	3590	3585	47
745	20230531	090700	19230715	3585	3595	3595	3585	116
746	20230531	090600	18814775	3590	3595	3595	3590	3252
747	20230531	090500	7137925	3615	3615	3615	3610	499
748	20230531	090400	5334195	3615	3615	3615	3615	103
749	20230531	090300	4961850	3615	3615	3615	3615	7
750	20230531	090200	4936545	3615	3610	3615	3610	39
751	20230531	090100	4795750	3615	3615	3615	3615	1
752	20230531	090000	4792135	3595	3595	3595	3595	1332